Premium
Amplitude Inc (AMPL)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -7.08860759494 | 11.85 | 12.12 | 10.95 | 453781 | 11.49858087 | CS |
| 4 | 0.51 | 4.85714285714 | 10.5 | 12.12 | 10.28 | 380467 | 11.12250215 | CS |
| 12 | 2.11 | 23.7078651685 | 8.9 | 12.12 | 8.36 | 403089 | 9.95729771 | CS |
| 26 | 2.8 | 34.1047503045 | 8.21 | 12.12 | 7.37 | 468579 | 9.067057 | CS |
| 52 | -2.11 | -16.0823170732 | 13.12 | 14.42 | 7.37 | 496973 | 9.9193864 | CS |
| 156 | -39.2 | -78.0720971918 | 50.21 | 60.49 | 7.37 | 680326 | 15.8924053 | CS |
| 260 | 8.52 | 342.168674699 | 2.49 | 87.98 | 2.49 | 550052 | 21.27535607 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 11.01 | 0.05 | 0.46 | 10.68 | 11.27 | 10.56 | 984962 |
| 1734651300 | 10.96 | -0.16 | -1.44 | 11.22 | 11.35 | 10.95 | 389558 |
| 1734564900 | 11.12 | -0.56 | -4.79 | 11.74 | 11.99 | 10.98 | 480696 |
| 1734478500 | 11.68 | -0.21 | -1.77 | 11.83 | 11.91 | 11.61 | 345522 |
| 1734392100 | 11.89 | 0.13 | 1.11 | 11.77 | 11.909 | 11.41 | 413832 |
| 1734132900 | 11.76 | 0.37 | 3.25 | 11.85 | 12.12 | 11.47 | 639298 |
| 1734046500 | 11.39 | 0.1 | 0.89 | 11.18 | 11.41 | 11.11 | 344474 |
| 1733960100 | 11.29 | 0.18 | 1.62 | 11.09 | 11.4 | 10.9501 | 288294 |
| 1733873700 | 11.11 | -0.4 | -3.48 | 11.48 | 11.6 | 11.1 | 284076 |
| 1733787300 | 11.51 | 0.05 | 0.44 | 11.55 | 11.715 | 11.35 | 376275 |
| 1733528100 | 11.46 | 0.21 | 1.87 | 11.39 | 11.5499 | 11.24 | 374825 |
| 1733441700 | 11.25 | 0.08 | 0.72 | 11.14 | 11.39 | 10.83 | 418833 |
| 1733355300 | 11.17 | 0.64 | 6.08 | 10.65 | 11.2199 | 10.54 | 378014 |
| 1733268900 | 10.53 | -0.25 | -2.32 | 10.7 | 10.74 | 10.44 | 204584 |
| 1733182500 | 10.78 | 0.44 | 4.26 | 10.35 | 10.93 | 10.28 | 720380 |
| 1732917840 | 10.34 | -0.1 | -0.96 | 10.5 | 10.57 | 10.34 | 231139 |
| 1732750500 | 10.44 | -0.14 | -1.32 | 10.63 | 10.713 | 10.3 | 396371 |
| 1732664100 | 10.58 | -0.23 | -2.13 | 10.8 | 10.82 | 10.54 | 205500 |
| 1732577700 | 10.81 | 0.08 | 0.70 | 10.86 | 11.01 | 10.72 | 401189 |
| 1732318500 | 10.735 | 0.25 | 2.43 | 10.5 | 10.86 | 10.5 | 358241 |
| 1732232100 | 10.48 | 0.15 | 1.40 | 10.43 | 10.63 | 10.265 | 363358 |
| 1732145700 | 10.335 | -0.16 | -1.48 | 10.34 | 10.55 | 10.14 | 361149 |
| 1732059300 | 10.49 | 0.73 | 7.48 | 9.59 | 10.52 | 9.59 | 535305 |
| 1731972900 | 9.76 | 0.17 | 1.77 | 9.5399999 | 9.81 | 9.4 | 796421 |
| 1731713700 | 9.59 | -0.48 | -4.77 | 9.97 | 10.1 | 9.57 | 387607 |
| 1731627300 | 10.07 | -0.18 | -1.76 | 10.3 | 10.3 | 9.91 | 351650 |
| 1731540900 | 10.25 | -0.25 | -2.38 | 10.48 | 10.5299 | 10.25 | 347602 |
| 1731454500 | 10.5 | 0.22 | 2.14 | 10.2 | 10.57 | 9.91 | 435203 |
| 1731368100 | 10.28 | 0.39 | 3.94 | 9.92 | 10.63 | 9.9 | 621595 |
| 1731108900 | 9.89 | -0.6 | -5.72 | 11 | 11 | 9.6199999 | 1129310 |
| 1731022500 | 10.49 | 0.52 | 5.22 | 9.98 | 10.52 | 9.927 | 825318 |
| 1730936100 | 9.97 | 0.55 | 5.84 | 9.71 | 10.01 | 9.8699999 | 658241 |
| 1730849700 | 9.42 | 0.14 | 1.51 | 9.27 | 9.445 | 9.22 | 254041 |
| 1730763300 | 9.28 | -0.02 | -0.22 | 9.2899999 | 9.45 | 9.22 | 326584 |
| 1730500500 | 9.3 | 0.31 | 3.45 | 9.06 | 9.31 | 8.96 | 483387 |
| 1730414100 | 8.99 | -0.22 | -2.39 | 9.21 | 9.24 | 8.98 | 360219 |
| 1730327700 | 9.21 | -0.03 | -0.32 | 9.24 | 9.49 | 9.2 | 433981 |
| 1730241300 | 9.24 | 0.23 | 2.55 | 8.95 | 9.285 | 8.95 | 188722 |
| 1730154900 | 9.01 | -0.1 | -1.10 | 9.24 | 9.26 | 8.96 | 543465 |
| 1729895700 | 9.11 | 0.08 | 0.89 | 9.11 | 9.3 | 9.065 | 282847 |
| 1729809300 | 9.03 | 0.03 | 0.33 | 9.06 | 9.15 | 8.9949999 | 216412 |
| 1729722900 | 9 | -0.03 | -0.33 | 8.98 | 9.05 | 8.89 | 450461 |
| 1729636500 | 9.03 | 0.08 | 0.89 | 8.93 | 9.0693 | 8.8699999 | 344188 |
| 1729550100 | 8.95 | -0.07 | -0.78 | 8.98 | 9 | 8.83 | 372380 |
| 1729290900 | 9.02 | 0.08 | 0.89 | 8.96 | 9.13 | 8.92 | 295103 |
| 1729204500 | 8.94 | 0.04 | 0.45 | 8.89 | 8.97 | 8.72 | 381644 |
| 1729118100 | 8.9 | -0.05 | -0.56 | 9 | 9.02 | 8.83 | 274244 |
| 1729031700 | 8.95 | 0.31 | 3.59 | 8.61 | 9.045 | 8.61 | 334844 |
| 1728945300 | 8.64 | 0.11 | 1.29 | 8.66 | 8.7094 | 8.47 | 389179 |
| 1728686100 | 8.53 | -0.01 | -0.12 | 8.53 | 8.69 | 8.53 | 261323 |
| 1728599700 | 8.5399999 | -0.15 | -1.73 | 8.5399999 | 8.64 | 8.46 | 262805 |
| 1728513300 | 8.69 | 0.12 | 1.40 | 8.61 | 8.76 | 8.55 | 381116 |
| 1728426900 | 8.57 | -0.06 | -0.70 | 8.63 | 8.73 | 8.51 | 352063 |
| 1728340500 | 8.63 | -0.35 | -3.90 | 8.93 | 8.99 | 8.51 | 430542 |
| 1728081300 | 8.98 | 0.4 | 4.66 | 8.76 | 9.07 | 8.75 | 461808 |
| 1727994900 | 8.58 | 0.07 | 0.82 | 8.44 | 8.6 | 8.36 | 375280 |
| 1727908500 | 8.51 | -0.15 | -1.73 | 8.6 | 8.71 | 8.51 | 233955 |
| 1727822100 | 8.66 | -0.31 | -3.46 | 8.95 | 8.98 | 8.6 | 311514 |
| 1727735700 | 8.97 | 0.02 | 0.22 | 8.9 | 9.09 | 8.81 | 313882 |
| 1727476500 | 8.95 | 0.12 | 1.36 | 8.9 | 9.05 | 8.84 | 447250 |
| 1727390100 | 8.83 | 0.19 | 2.20 | 8.8 | 8.9 | 8.7 | 406024 |
| 1727303700 | 8.64 | 0.04 | 0.47 | 8.58 | 8.77 | 8.49 | 634977 |
| 1727217300 | 8.6 | -0.13 | -1.49 | 8.8 | 8.85 | 8.56 | 342177 |
| 1727130900 | 8.73 | -0.33 | -3.64 | 9.05 | 9.05 | 8.7 | 468174 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
